Holen Sie sich die Stockscreener-App
177.35
6.59%
-12.51
Handel nachbörslich:
177.35
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $188.3 | $175.8 | $12.45 | 1,469,628.0 | -6.59% |
| 2025-12-11 | $190.2 | $181.8 | $8.43 | 800,343.0 | +1.95% |
| 2025-12-10 | $189.0 | $184.4 | $4.61 | 962,227.0 | -0.98% |
| 2025-12-09 | $190.9 | $183.5 | $7.43 | 1,240,589.0 | +1.37% |
| 2025-12-08 | $188.4 | $184.8 | $3.60 | 944,752.0 | +0.78% |
| 2025-12-05 | $190.4 | $184.0 | $6.38 | 1,391,081.0 | -1.65% |
| 2025-12-04 | $190.0 | $181.2 | $8.75 | 1,296,136.0 | +2.03% |
| 2025-12-03 | $183.9 | $175.5 | $8.40 | 1,734,066.0 | +3.12% |
| 2025-12-02 | $180.1 | $174.8 | $5.31 | 1,151,716.0 | +2.93% |
| 2025-12-01 | $175.4 | $169.2 | $6.28 | 1,044,523.0 | -1.22% |
| 2025-11-28 | $175.1 | $168.5 | $6.60 | 946,983.0 | +4.12% |
| 2025-11-26 | $171.0 | $165.8 | $5.20 | 779,599.0 | +1.31% |
| 2025-11-25 | $166.2 | $159.0 | $7.18 | 1,331,771.0 | -0.05% |
| 2025-11-24 | $166.9 | $158.0 | $8.87 | 1,268,955.0 | +4.87% |
| 2025-11-21 | $160.5 | $150.8 | $9.74 | 766,411.0 | +1.85% |
| 2025-11-20 | $169.4 | $154.3 | $15.04 | 1,233,771.0 | -3.82% |
| 2025-11-19 | $164.3 | $158.0 | $6.22 | 710,846.0 | +2.12% |
| 2025-11-18 | $159.5 | $155.2 | $4.34 | 772,848.0 | -1.01% |
| 2025-11-17 | $164.1 | $158.4 | $5.72 | 657,261.0 | -1.64% |
| 2025-11-14 | $164.4 | $156.6 | $7.74 | 627,378.0 | +0.16% |
| 2025-11-13 | $170.8 | $160.7 | $10.07 | 1,146,297.0 | -5.06% |
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Macom Technology Solutions Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MTSI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Macom Technology Solutions Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $190.9 | $169.2 | $21.80 | 13,504,689.0 | +1.35% |
| 2025-11 | $179.4 | $144.1 | $35.32 | 20,979,642.0 | +18.13% |
| 2025-10 | $154.9 | $122.0 | $32.89 | 21,161,603.0 | +18.99% |
| 2025-09 | $134.2 | $122.3 | $11.93 | 24,634,448.0 | -2.86% |
| 2025-08 | $141.5 | $118.2 | $23.32 | 18,370,341.0 | -6.56% |
| 2025-07 | $144.0 | $133.4 | $10.62 | 11,370,308.0 | -4.29% |
| 2025-06 | $144.2 | $121.5 | $22.63 | 13,751,162.0 | +17.83% |
| 2025-05 | $126.2 | $105.4 | $20.76 | 17,794,999.0 | +17.21% |
| 2025-04 | $108.3 | $84.00 | $24.34 | 17,377,676.0 | +3.36% |
| 2025-03 | $116.6 | $94.01 | $22.60 | 16,381,314.0 | -13.21% |
| 2025-02 | $136.3 | $110.3 | $26.03 | 15,471,004.0 | -12.54% |
| 2025-01 | $152.5 | $118.8 | $33.66 | 13,084,426.0 | +1.80% |
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $143.9 | $129.5 | $14.39 | 11,427,096.0 | -2.22% |
| 2024-11 | $140.3 | $111.7 | $28.60 | 12,810,189.0 | +18.17% |
| 2024-10 | $122.6 | $104.8 | $17.81 | 9,350,992.0 | +1.02% |
| 2024-09 | $113.6 | $94.20 | $19.41 | 9,684,522.0 | +1.86% |
| 2024-08 | $111.4 | $90.01 | $21.36 | 11,880,832.0 | +8.23% |
| 2024-07 | $118.8 | $94.74 | $24.03 | 14,244,629.0 | -9.46% |
| 2024-06 | $113.5 | $99.09 | $14.41 | 16,539,682.0 | +10.21% |
| 2024-05 | $107.0 | $95.36 | $11.64 | 13,161,060.0 | -0.79% |
| 2024-04 | $104.9 | $91.08 | $13.82 | 12,152,262.0 | +6.60% |
| 2024-03 | $99.21 | $88.18 | $11.03 | 9,700,300.0 | +8.28% |
| 2024-02 | $88.53 | $79.25 | $9.28 | 12,452,394.0 | +2.44% |
| 2024-01 | $93.38 | $81.33 | $12.05 | 8,318,954.0 | -7.23% |
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $96.09 | $83.42 | $12.67 | 7,199,585.0 | +10.68% |
| 2023-11 | $85.25 | $69.51 | $15.74 | 9,944,734.0 | +19.05% |
| 2023-10 | $84.06 | $68.58 | $15.48 | 7,222,770.0 | -13.53% |
| 2023-09 | $85.41 | $75.95 | $9.46 | 7,756,262.0 | -3.52% |
| 2023-08 | $85.42 | $66.86 | $18.56 | 13,280,791.0 | +20.94% |
| 2023-07 | $70.17 | $61.27 | $8.89 | 8,202,210.0 | +6.70% |
| 2023-06 | $65.76 | $58.40 | $7.36 | 9,819,576.0 | +9.53% |
| 2023-05 | $63.68 | $48.53 | $15.15 | 12,549,482.0 | +2.55% |
| 2023-04 | $70.91 | $55.98 | $14.93 | 7,140,259.0 | -17.65% |
| 2023-03 | $76.56 | $66.43 | $10.13 | 12,180,831.0 | +3.36% |
| 2023-02 | $69.61 | $64.43 | $5.18 | 8,394,889.0 | +2.27% |
| 2023-01 | $68.74 | $60.38 | $8.36 | 8,159,411.0 | +6.41% |
1.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):